Canada markets closed

American Funds Fundamental Invs 529A (CFNAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
76.58+0.55 (+0.72%)
At close: 06:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202476.0376.0376.0376.0376.03-
Apr 30, 202476.3776.3776.3776.3776.37-
Apr 29, 202477.6577.6577.6577.6577.65-
Apr 26, 202477.6177.6177.6177.6177.61-
Apr 25, 202476.7976.7976.7976.7976.79-
Apr 24, 202477.1177.1177.1177.1177.11-
Apr 23, 202477.2277.2277.2277.2277.22-
Apr 22, 202476.0176.0176.0176.0176.01-
Apr 19, 202475.3975.3975.3975.3975.39-
Apr 18, 202476.0876.0876.0876.0876.08-
Apr 17, 202476.3576.3576.3576.3576.35-
Apr 16, 202476.7676.7676.7676.7676.76-
Apr 15, 202476.7676.7676.7676.7676.76-
Apr 12, 202477.7477.7477.7477.7477.74-
Apr 11, 202479.1279.1279.1279.1279.12-
Apr 10, 202478.5978.5978.5978.5978.59-
Apr 09, 202479.2179.2179.2179.2179.21-
Apr 08, 202479.2479.2479.2479.2479.24-
Apr 05, 202479.1279.1279.1279.1279.12-
Apr 04, 202478.2378.2378.2378.2378.23-
Apr 03, 202479.2779.2779.2779.2779.27-
Apr 02, 202478.7978.7978.7978.7978.79-
Apr 01, 202479.4179.4179.4179.4179.41-
Mar 28, 202479.3479.3479.3479.3479.34-
Mar 27, 202479.3979.3979.3979.3979.39-
Mar 26, 202478.9278.9278.9278.9278.92-
Mar 25, 202479.0779.0779.0779.0779.07-
Mar 22, 202479.0179.0179.0179.0179.01-
Mar 21, 202479.3579.3579.3579.3579.35-
Mar 20, 202478.6178.6178.6178.6178.61-
Mar 19, 202477.7077.7077.7077.7077.70-
Mar 18, 202477.4077.4077.4077.4077.40-
Mar 15, 202477.0477.0477.0477.0477.04-
Mar 14, 202477.5477.5477.5477.5477.54-
Mar 13, 202477.7477.7477.7477.7477.74-
Mar 13, 20240.163 Dividend
Mar 12, 202478.0078.0078.0078.0077.84-
Mar 11, 202477.2477.2477.2477.2477.08-
Mar 08, 202477.5077.5077.5077.5077.34-
Mar 07, 202478.1878.1878.1878.1878.02-
Mar 06, 202477.0577.0577.0577.0576.89-
Mar 05, 202476.5176.5176.5176.5176.35-
Mar 04, 202477.5077.5077.5077.5077.34-
Mar 01, 202477.3977.3977.3977.3977.23-
Feb 29, 202476.3076.3076.3076.3076.14-
Feb 28, 202475.9175.9175.9175.9175.75-
Feb 27, 202476.0676.0676.0676.0675.90-
Feb 26, 202475.9775.9775.9775.9775.81-
Feb 23, 202476.0676.0676.0676.0675.90-
Feb 22, 202476.1576.1576.1576.1575.99-
Feb 21, 202474.5974.5974.5974.5974.43-
Feb 20, 202474.5474.5474.5474.5474.38-
Feb 16, 202474.9174.9174.9174.9174.75-
Feb 15, 202475.1575.1575.1575.1574.99-
Feb 14, 202474.5874.5874.5874.5874.42-
Feb 13, 202473.7473.7473.7473.7473.59-
Feb 12, 202474.9074.9074.9074.9074.74-
Feb 09, 202474.8974.8974.8974.8974.73-
Feb 08, 202474.4274.4274.4274.4274.26-
Feb 07, 202474.1574.1574.1574.1574.00-
Feb 06, 202473.5473.5473.5473.5473.39-
Feb 05, 202473.3973.3973.3973.3973.24-
Feb 02, 202473.6973.6973.6973.6973.54-
Feb 01, 202473.0173.0173.0173.0172.86-
Jan 31, 202472.1072.1072.1072.1071.95-
Jan 30, 202473.1173.1173.1173.1172.96-
Jan 29, 202473.2173.2173.2173.2173.06-
Jan 26, 202472.6072.6072.6072.6072.45-
Jan 25, 202472.5772.5772.5772.5772.42-
Jan 24, 202472.2772.2772.2772.2772.12-
Jan 23, 202471.9971.9971.9971.9971.84-
Jan 22, 202471.9471.9471.9471.9471.79-
Jan 19, 202471.8071.8071.8071.8071.65-
Jan 18, 202471.0171.0171.0171.0170.86-
Jan 17, 202470.3870.3870.3870.3870.23-
Jan 16, 202470.8070.8070.8070.8070.65-
Jan 12, 202471.1971.1971.1971.1971.04-
Jan 11, 202471.1071.1071.1071.1070.95-
Jan 10, 202471.0871.0871.0871.0870.93-
Jan 09, 202470.8170.8170.8170.8170.66-
Jan 08, 202470.9570.9570.9570.9570.80-
Jan 05, 202470.0970.0970.0970.0969.94-
Jan 04, 202470.0670.0670.0670.0669.91-
Jan 03, 202470.1070.1070.1070.1069.95-
Jan 02, 202470.8070.8070.8070.8070.65-
Dec 29, 202371.3371.3371.3371.3371.18-
Dec 28, 202371.5671.5671.5671.5671.41-
Dec 27, 202371.5671.5671.5671.5671.41-
Dec 26, 202371.3571.3571.3571.3571.20-
Dec 22, 202371.0171.0171.0171.0170.86-
Dec 21, 202370.8170.8170.8170.8170.66-
Dec 20, 202369.9669.9669.9669.9669.81-
Dec 19, 202371.0571.0571.0571.0570.90-
Dec 18, 202370.5370.5370.5370.5370.38-
Dec 15, 202370.2170.2170.2170.2170.06-
Dec 15, 20230.322 Dividend
Dec 15, 20232.657 Capital Gain
Dec 14, 202373.2673.2673.2673.2670.13-
Dec 13, 202372.8072.8072.8072.8069.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...